Premium
FFBW Inc (QX) (FFBW)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -5.35714285714 | 14 | 14 | 13.25 | 364 | 13.33571429 | CS |
| 4 | -0.8 | -5.69395017794 | 14.05 | 14.1 | 13.25 | 965 | 13.88673992 | CS |
| 12 | -0.95 | -6.69014084507 | 14.2 | 14.3 | 13.25 | 12191 | 14.02785897 | CS |
| 26 | -0.71 | -5.08595988539 | 13.96 | 14.49 | 13.25 | 8399 | 14.0795265 | CS |
| 52 | 0.49 | 3.84012539185 | 12.76 | 14.49 | 12.6 | 5843 | 13.74434993 | CS |
| 156 | 1.22 | 10.1413133832 | 12.03 | 14.49 | 9.82 | 7347 | 12.4202632 | CS |
| 260 | 1.22 | 10.1413133832 | 12.03 | 14.49 | 9.82 | 7347 | 12.4202632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 13.25 | -0.1 | -0.76 | 13.28 | 13.28 | 13.25 | 454 |
| 1745270400 | 13.352 | 0.05 | 0.39 | 13.352 | 13.352 | 13.352 | 500 |
| 1744925340 | 13.3 | -0.02 | -0.15 | 14 | 14 | 13.3 | 228 |
| 1744838940 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1744752540 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1744666140 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1744406940 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1744320540 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1744234140 | 13.32 | -0.43 | -3.13 | 14 | 14 | 13.32 | 750 |
| 1744147620 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1744061220 | 13.75 | -0.25 | -1.79 | 13.75 | 13.75 | 13.75 | 1300 |
| 1743802020 | 14 | 0 | 0.00 | 14.03 | 14.03 | 14 | 1508 |
| 1743715440 | 14 | 0 | 0.00 | 14 | 14 | 14 | 1462 |
| 1743629040 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1743542640 | 14 | -0.02 | -0.14 | 14 | 14 | 14 | 300 |
| 1743456180 | 14.02 | -0.05 | -0.36 | 14.02 | 14.02 | 14.02 | 399 |
| 1743197340 | 14.07 | 0.02 | 0.14 | 14.01 | 14.07 | 14 | 2900 |
| 1743110940 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1743024540 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1742938140 | 14.05 | 0.06 | 0.45 | 14.05 | 14.1 | 14.05 | 300 |
| 1742851800 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1742592600 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1742506200 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1742419800 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1742333400 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1742246940 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1741987740 | 13.9872 | 0 | 0.00 | 13.9872 | 13.9872 | 13.9872 | 0 |
| 1741901340 | 13.9872 | -0.01 | -0.09 | 14.1 | 14.295 | 13.9872 | 102263 |
| 1741814940 | 14 | 0.33 | 2.41 | 13.8 | 14.1 | 13.8 | 2544 |
| 1741728480 | 13.67 | -0.28 | -2.04 | 13.8 | 13.8 | 13.645 | 2744 |
| 1741641600 | 13.954 | 0.1 | 0.75 | 13.8 | 13.954 | 13.8 | 1002 |
| 1741386000 | 13.85 | 0.02 | 0.14 | 13.82 | 13.857 | 13.8 | 800 |
| 1741300140 | 13.83 | -0.18 | -1.28 | 13.83 | 13.91 | 13.83 | 24905 |
| 1741213680 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1741127280 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1741040880 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1740781680 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1740695280 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1740608880 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1740522480 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 1000 |
| 1740435600 | 14.01 | -0.05 | -0.32 | 14.05 | 14.075 | 13.99 | 120983 |
| 1740176400 | 14.055 | -0.01 | -0.05 | 14.05 | 14.055 | 14.05 | 617 |
| 1740090480 | 14.0625 | 0 | 0.00 | 14.0625 | 14.1 | 14.05 | 1766 |
| 1740003960 | 14.0625 | -0.04 | -0.27 | 14.05 | 14.1 | 14.05 | 301 |
| 1739917740 | 14.1 | -0.05 | -0.35 | 14.1 | 14.1 | 14.09 | 1300 |
| 1739572140 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1739485740 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1739399340 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1739312940 | 14.15 | 0.04 | 0.28 | 14.12 | 14.15 | 14.12 | 50607 |
| 1739226000 | 14.11 | -0.02 | -0.17 | 14.11 | 14.11 | 14.11 | 13787 |
| 1738966800 | 14.1343 | 0 | 0.00 | 14.1343 | 14.1343 | 14.1343 | 0 |
| 1738880400 | 14.1343 | -0.04 | -0.29 | 14.15 | 14.15 | 14.11 | 12100 |
| 1738794000 | 14.175 | 0.09 | 0.62 | 14.09 | 14.1875 | 14.09 | 400 |
| 1738708080 | 14.0883 | -0.11 | -0.79 | 14.1 | 14.1 | 14.01 | 3315 |
| 1738621680 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1738362480 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1738276080 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 17026 |
| 1738189740 | 14.2 | -0.1 | -0.70 | 14.2 | 14.3 | 14.2 | 10200 |
| 1738103280 | 14.3 | 0.1 | 0.70 | 14.2 | 14.3 | 14.2 | 606 |
| 1738016820 | 14.2 | 0.02 | 0.14 | 14.2 | 14.2 | 14.2 | 1404 |
| 1737757440 | 14.18 | -0.17 | -1.18 | 14.18 | 14.18 | 14.18 | 1400 |
| 1737671220 | 14.35 | -0.14 | -0.97 | 14.45 | 14.45 | 14.35 | 210 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
